Market Cap $2.50T
-0.11%
Volume 24h $96.37B
9.46%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Coins
34.457
+1
Exchanges
885
Last update
14 Seconds ago
Palantir tokenized stock (xStock) (PLTRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $167.34 | $148.45 | $167.34 | $149.42 | $104 | $19,896,795 |
| Apr-03 2026 | $149.64 | $146.68 | $154.11 | $148.42 | $104 | $17,793,357 |
| Apr-02 2026 | $149.65 | $140.88 | $149.65 | $140.88 | $3,997 | $17,793,646 |
| Apr-01 2026 | $146.48 | $146.48 | $155.23 | $147.34 | $523 | $17,417,352 |
| Mar-31 2026 | $145.69 | $135.62 | $145.87 | $135.62 | $7,405 | $17,323,393 |
| Mar-30 2026 | $137.90 | $137.82 | $144.38 | $144.26 | $7,024 | $16,397,408 |
| Mar-29 2026 | $143.20 | $140.26 | $143.20 | $142.10 | $623 | $17,027,052 |
| Mar-28 2026 | $142.11 | $139.78 | $144.83 | $142.71 | $1,168 | $16,897,185 |
| Mar-27 2026 | $142.70 | $142.54 | $149.81 | $148.50 | $14,422 | $16,967,947 |
| Mar-26 2026 | $148.50 | $148.50 | $155.44 | $155.23 | $1,237 | $17,657,230 |
| Mar-25 2026 | $155.23 | $155.23 | $159.70 | $156.49 | $12,499 | $18,457,868 |
| Mar-24 2026 | $155.23 | $153.90 | $164.34 | $160.42 | $15,511 | $18,457,499 |
| Mar-23 2026 | $160.42 | $148.83 | $162.09 | $154.16 | $6,524 | $19,074,256 |
| Mar-22 2026 | $189.57 | $152.27 | $191.16 | $154.96 | $1,779 | $22,540,755 |
| Mar-21 2026 | $154.96 | $148.57 | $156.36 | $155.25 | $61 | $18,424,882 |